89,000€
-3,38%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 92,20 | 92,97 | 88,76 | 89,48 | -2,86% | 30,00 |
| 19.03.2026 | 95,65 | 95,80 | 88,73 | 92,11 | -3,28% | 570,00 |
| 18.03.2026 | 98,28 | 98,59 | 94,72 | 95,23 | -1,24% | 36,00 |
| 17.03.2026 | 95,60 | 98,92 | 94,38 | 96,43 | 0,65% | 213,00 |
| 16.03.2026 | 95,83 | 97,41 | 93,87 | 95,81 | 1,23% | 698,00 |
| 13.03.2026 | 101,05 | 102,08 | 91,97 | 94,64 | -5,64% | 370,00 |
| 12.03.2026 | 99,43 | 101,33 | 96,29 | 100,30 | 0,60% | 250,00 |
| 11.03.2026 | 103,40 | 104,09 | 98,84 | 99,71 | -3,88% | 240,00 |
| 10.03.2026 | 99,64 | 104,79 | 99,41 | 103,73 | 3,93% | 619,00 |
| 09.03.2026 | 93,53 | 100,31 | 91,01 | 99,81 | 5,82% | 949,00 |
| 06.03.2026 | 99,89 | 100,20 | 93,69 | 94,32 | -4,13% | 478,00 |
| 05.03.2026 | 103,30 | 103,92 | 95,89 | 98,38 | -5,34% | 532,00 |
| 04.03.2026 | 101,08 | 104,16 | 98,98 | 103,93 | 2,93% | 183,00 |
| 03.03.2026 | 106,09 | 106,26 | 97,53 | 100,97 | -6,24% | 439,00 |
| 02.03.2026 | 98,39 | 107,70 | 98,01 | 107,69 | 8,06% | 415,00 |
| 27.02.2026 | 99,55 | 100,81 | 97,48 | 99,66 | -0,43% | 247,00 |
| 26.02.2026 | 101,56 | 102,47 | 97,31 | 100,10 | -1,84% | 212,00 |
| 25.02.2026 | 102,90 | 105,21 | 101,76 | 101,97 | -1,02% | 340,00 |
| 24.02.2026 | 100,72 | 103,75 | 98,17 | 103,02 | 3,03% | 473,00 |
| 23.02.2026 | 101,76 | 103,74 | 99,46 | 100,00 | -2,42% | 210,00 |
| 20.02.2026 | 101,80 | 104,30 | 100,26 | 102,48 | 1,18% | 272,00 |
| 19.02.2026 | 99,64 | 101,72 | 97,31 | 101,28 | 2,32% | 40,00 |
| 18.02.2026 | 96,28 | 99,89 | 95,23 | 98,99 | 3,74% | 134,00 |
| 17.02.2026 | 95,75 | 96,38 | 91,54 | 95,42 | -0,40% | 1.453,00 |
| 16.02.2026 | 95,13 | 96,09 | 95,13 | 95,80 | 0,71% | 1.192,00 |
| 13.02.2026 | 98,04 | 102,29 | 92,82 | 95,13 | -3,01% | 268,00 |
| 12.02.2026 | 101,29 | 101,74 | 97,43 | 98,08 | -2,29% | 2.692,00 |
| 11.02.2026 | 99,48 | 102,56 | 97,19 | 100,38 | 1,16% | 36,00 |
| 10.02.2026 | 101,28 | 102,16 | 98,87 | 99,23 | -1,92% | 100,00 |
| 09.02.2026 | 97,72 | 101,41 | 95,54 | 101,17 | 5,84% | 1.716,00 |
| 06.02.2026 | 92,27 | 96,50 | 91,55 | 95,59 | 2,95% | 841,00 |
| 05.02.2026 | 99,22 | 99,23 | 92,24 | 92,85 | -4,27% | 463,00 |
| 04.02.2026 | 106,82 | 108,77 | 93,39 | 96,99 | -8,68% | 970,00 |
| 03.02.2026 | 102,51 | 108,52 | 102,51 | 106,21 | 4,52% | 514,00 |
| 02.02.2026 | 98,52 | 106,55 | 95,00 | 101,62 | -2,38% | 1.761,00 |
| 30.01.2026 | 111,11 | 111,13 | 102,60 | 104,10 | -6,80% | 2.514,00 |
| 29.01.2026 | 114,24 | 114,24 | 105,65 | 111,70 | 0,40% | 2.234,00 |
| 28.01.2026 | 106,67 | 111,51 | 105,89 | 111,26 | 6,00% | 879,00 |
| 27.01.2026 | 101,99 | 106,09 | 101,19 | 104,96 | 3,11% | 457,00 |
| 26.01.2026 | 104,98 | 108,50 | 101,25 | 101,79 | -2,84% | 3.503,00 |
| 23.01.2026 | 103,81 | 105,60 | 102,73 | 104,77 | 1,30% | 4.406,00 |
| 22.01.2026 | 106,38 | 108,23 | 102,79 | 103,43 | -1,00% | 554,00 |
| 21.01.2026 | 98,75 | 104,60 | 98,75 | 104,47 | 5,41% | 760,00 |
| 20.01.2026 | 102,09 | 102,44 | 95,54 | 99,11 | -2,04% | 2.737,00 |
| 19.01.2026 | 99,97 | 102,05 | 98,61 | 101,17 | 0,99% | 493,00 |
| 16.01.2026 | 97,58 | 101,90 | 96,79 | 100,18 | 3,09% | 5.072,00 |
| 15.01.2026 | 95,38 | 98,36 | 94,80 | 97,17 | 2,14% | 2.533,00 |
| 14.01.2026 | 94,49 | 96,07 | 91,92 | 95,13 | 1,21% | 388,00 |
| 13.01.2026 | 95,13 | 97,00 | 93,23 | 93,99 | -0,38% | 689,00 |
| 12.01.2026 | 93,28 | 95,25 | 91,51 | 94,35 | 1,92% | 1.260,00 |
| 09.01.2026 | 90,59 | 98,33 | 90,05 | 92,57 | 1,84% | 1.884,00 |
| 08.01.2026 | 88,73 | 90,92 | 88,25 | 90,90 | 2,23% | 582,00 |
| 07.01.2026 | 87,58 | 89,06 | 86,43 | 88,91 | 1,77% | 434,00 |
| 06.01.2026 | 86,31 | 87,93 | 84,74 | 87,36 | 2,25% | 1.030,00 |
| 05.01.2026 | 85,05 | 86,29 | 82,56 | 85,44 | 1,98% | 1.869,00 |
| 02.01.2026 | 79,20 | 84,28 | 77,74 | 83,78 | 6,19% | 1.834,00 |
| 30.12.2025 | 79,27 | 79,48 | 78,90 | 78,90 | 0,12% | - |
| 29.12.2025 | 78,87 | 81,12 | 77,60 | 78,81 | -0,71% | 2.833,00 |
| 23.12.2025 | 78,23 | 80,76 | 77,50 | 79,37 | 1,74% | 81,00 |
| 22.12.2025 | 77,72 | 80,65 | 77,15 | 78,01 | 0,99% | 116,00 |
| 19.12.2025 | 75,30 | 78,24 | 74,94 | 77,24 | 3,12% | 115,00 |
| 18.12.2025 | 72,45 | 75,36 | 72,38 | 74,90 | 3,66% | 23,00 |
| 17.12.2025 | 74,14 | 75,56 | 71,79 | 72,26 | -2,58% | 141,00 |
| 16.12.2025 | 75,45 | 76,23 | 73,87 | 74,17 | -3,06% | 257,00 |
| 15.12.2025 | 78,14 | 79,40 | 76,17 | 76,51 | -1,53% | 819,00 |
| 12.12.2025 | 81,90 | 82,19 | 75,81 | 77,70 | -4,95% | 157,00 |
| 11.12.2025 | 80,06 | 82,14 | 78,71 | 81,75 | 2,64% | 20,00 |
| 10.12.2025 | 80,69 | 80,83 | 76,56 | 79,65 | -0,95% | 204,00 |
| 09.12.2025 | 78,11 | 80,70 | 77,18 | 80,42 | 2,73% | 41,00 |
| 08.12.2025 | 78,73 | 79,75 | 77,86 | 78,28 | -0,36% | 5,00 |
| 05.12.2025 | 81,05 | 81,69 | 77,88 | 78,57 | -2,89% | 238,00 |
| 04.12.2025 | 76,81 | 81,11 | 76,41 | 80,90 | 5,45% | 504,00 |
| 03.12.2025 | 75,78 | 77,19 | 74,14 | 76,72 | 0,80% | 78,00 |
| 02.12.2025 | 75,15 | 77,76 | 75,04 | 76,11 | 0,84% | 539,00 |
| 01.12.2025 | 76,49 | 76,49 | 74,14 | 75,48 | -1,24% | 834,00 |
| 28.11.2025 | 76,88 | 77,61 | 76,06 | 76,42 | -0,36% | 265,00 |
| 27.11.2025 | 76,81 | 76,97 | 76,43 | 76,70 | -0,51% | 449,00 |
| 26.11.2025 | 75,88 | 77,29 | 75,37 | 77,09 | 2,00% | 499,00 |
| 25.11.2025 | 73,68 | 75,80 | 71,32 | 75,57 | 4,40% | 541,00 |
| 24.11.2025 | 69,89 | 72,41 | 68,87 | 72,39 | 5,12% | 316,00 |
| 21.11.2025 | 71,59 | 71,80 | 67,54 | 68,86 | -3,06% | 617,00 |
| 20.11.2025 | 74,73 | 78,28 | 70,98 | 71,04 | -5,08% | 442,00 |
| 19.11.2025 | 72,44 | 76,31 | 71,67 | 74,84 | 3,27% | 21,00 |
| 18.11.2025 | 71,21 | 72,72 | 69,55 | 72,47 | 2,22% | 1.300,00 |
| 17.11.2025 | 72,93 | 74,18 | 70,67 | 70,89 | -2,37% | 567,00 |
| 14.11.2025 | 72,88 | 74,36 | 70,58 | 72,61 | -2,24% | 456,00 |
| 13.11.2025 | 79,79 | 80,36 | 73,67 | 74,27 | -7,21% | 407,00 |
| 12.11.2025 | 79,90 | 81,17 | 78,29 | 80,05 | 0,57% | 78,00 |
| 11.11.2025 | 81,84 | 81,84 | 78,14 | 79,60 | -2,48% | 267,00 |
| 10.11.2025 | 82,27 | 83,65 | 81,08 | 81,62 | 2,49% | 355,00 |
| 07.11.2025 | 77,73 | 79,87 | 74,04 | 79,64 | 1,78% | 476,00 |
| 06.11.2025 | 82,81 | 83,53 | 77,48 | 78,25 | -5,93% | 622,00 |
| 05.11.2025 | 83,94 | 86,31 | 79,16 | 83,19 | -1,32% | 265,00 |
| 04.11.2025 | 86,07 | 86,81 | 83,30 | 84,30 | -3,27% | 290,00 |
| 03.11.2025 | 88,59 | 90,64 | 87,14 | 87,15 | -1,58% | 238,00 |
| 31.10.2025 | 90,52 | 91,95 | 87,40 | 88,55 | -2,27% | 134,00 |
| 30.10.2025 | 91,58 | 92,80 | 89,71 | 90,60 | -1,03% | 531,00 |
| 29.10.2025 | 92,40 | 94,29 | 88,93 | 91,54 | -0,57% | 11.598,00 |
| 28.10.2025 | 74,54 | 94,48 | 74,25 | 92,07 | 23,49% | 24.787,00 |
| 27.10.2025 | 76,02 | 77,52 | 72,44 | 74,56 | -1,67% | 124,00 |